Mid Penn Bancorp Inc (MPB) stock
MPBNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 13/302% above fair value
$35.28−0.02 (-0.06%)
Close on Nov 13, 2026Market cap $893.83MP/E 12.3Yield 2.38%
Price history
Mid Penn Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$35.28
-0.06% on the day
52-week range
$27.98 – $39.15
-9.9% from the high
Change over 52 weeks
+20.6%
From $29.26 on Nov 13, 2025
Average volume
132,084
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $35.41 | $35.63 | $35.18 | $35.28 | -0.06% | 208,055 |
| Nov 12, 2026 | $35.68 | $35.68 | $35.02 | $35.30 | +1.03% | 245,341 |
| Nov 11, 2026 | $34.86 | $34.99 | $34.46 | $34.94 | +0.46% | 209,919 |
| Nov 10, 2026 | $34.77 | $35.02 | $34.38 | $34.78 | -0.26% | 196,981 |
| Nov 9, 2026 | $34.79 | $35.22 | $34.72 | $34.87 | +1.19% | 192,620 |
| Nov 6, 2026 | $34.35 | $34.74 | $34.18 | $34.46 | +0.47% | 135,308 |
| Nov 5, 2026 | $35.55 | $35.89 | $34.19 | $34.30 | -2.08% | 207,189 |
| Nov 4, 2026 | $34.79 | $35.74 | $34.31 | $35.03 | +2.52% | 181,348 |
| Nov 3, 2026 | $34.57 | $34.60 | $33.88 | $34.17 | -1.01% | 181,607 |
| Nov 2, 2026 | $34.02 | $34.81 | $33.98 | $34.52 | +1.68% | 118,579 |
| Oct 30, 2026 | $34.41 | $34.41 | $33.82 | $33.95 | -0.96% | 96,871 |
| Oct 29, 2026 | $34.23 | $34.63 | $34.05 | $34.28 | +0.20% | 114,005 |
| Oct 28, 2026 | $34.23 | $34.45 | $33.83 | $34.21 | -0.38% | 144,132 |
| Oct 27, 2026 | $34.54 | $34.55 | $34.03 | $34.34 | -0.19% | 131,515 |
| Oct 26, 2026 | $34.16 | $34.52 | $34.05 | $34.41 | +0.42% | 163,347 |
| Oct 23, 2026 | $34.02 | $34.60 | $33.84 | $34.26 | +1.12% | 249,414 |
| Oct 22, 2026 | $35.17 | $35.17 | $33.49 | $33.88 | -6.80% | 305,038 |
| Oct 21, 2026 | $36.48 | $36.76 | $36.00 | $36.35 | -0.44% | 108,716 |
| Oct 20, 2026 | $35.92 | $36.94 | $35.92 | $36.51 | +1.64% | 118,798 |
| Oct 19, 2026 | $36.02 | $36.37 | $34.80 | $35.92 | -0.33% | 115,001 |
| Oct 16, 2026 | $35.81 | $36.64 | $35.54 | $36.04 | +0.19% | 127,414 |
| Oct 15, 2026 | $35.92 | $36.26 | $35.75 | $35.97 | +1.24% | 133,310 |
| Oct 14, 2026 | $35.43 | $35.86 | $34.91 | $35.53 | -0.98% | 125,905 |
| Oct 13, 2026 | $36.13 | $36.21 | $35.59 | $35.88 | -0.36% | 83,396 |
| Oct 12, 2026 | $35.55 | $36.18 | $35.55 | $36.01 | +0.87% | 89,967 |
| Oct 9, 2026 | $36.22 | $36.41 | $35.49 | $35.70 | -1.30% | 119,438 |
| Oct 8, 2026 | $35.69 | $36.40 | $35.53 | $36.17 | +1.23% | 96,788 |
| Oct 7, 2026 | $35.98 | $36.12 | $35.58 | $35.73 | -1.73% | 85,210 |
| Oct 6, 2026 | $36.60 | $36.66 | $36.28 | $36.36 | -0.16% | 60,482 |
| Oct 5, 2026 | $36.54 | $36.63 | $36.15 | $36.42 | +0.05% | 79,723 |
| Oct 2, 2026 | $36.19 | $36.56 | $35.72 | $36.40 | +1.36% | 118,304 |
| Oct 1, 2026 | $35.38 | $35.92 | $34.65 | $35.91 | +1.44% | 108,136 |
| Sep 30, 2026 | $35.73 | $35.80 | $35.14 | $35.40 | -0.98% | 117,825 |
| Sep 29, 2026 | $36.13 | $36.57 | $35.32 | $35.75 | -0.80% | 134,320 |
| Sep 28, 2026 | $36.20 | $36.29 | $35.95 | $36.04 | -0.74% | 84,238 |
| Sep 25, 2026 | $36.20 | $36.56 | $36.10 | $36.31 | +0.30% | 102,634 |
| Sep 24, 2026 | $36.19 | $36.23 | $35.75 | $36.20 | +0.84% | 46,265 |
| Sep 23, 2026 | $36.28 | $36.59 | $35.82 | $35.90 | -1.59% | 73,883 |
| Sep 22, 2026 | $36.93 | $37.23 | $36.42 | $36.48 | -0.46% | 83,596 |
| Sep 21, 2026 | $36.94 | $37.01 | $36.65 | $36.65 | -0.79% | 59,271 |
| Sep 18, 2026 | $36.58 | $37.03 | $36.28 | $36.94 | +0.38% | 238,633 |
| Sep 17, 2026 | $37.22 | $37.22 | $36.54 | $36.80 | -0.14% | 97,670 |
| Sep 16, 2026 | $37.16 | $37.33 | $36.20 | $36.85 | -1.05% | 124,888 |
| Sep 15, 2026 | $37.16 | $37.66 | $36.95 | $37.24 | +0.32% | 70,944 |
| Sep 14, 2026 | $36.91 | $37.39 | $36.77 | $37.12 | +0.13% | 104,879 |
| Sep 11, 2026 | $37.39 | $37.45 | $36.73 | $37.07 | +0.16% | 77,795 |
| Sep 10, 2026 | $36.43 | $37.01 | $36.14 | $37.01 | +0.87% | 80,243 |
| Sep 9, 2026 | $36.54 | $37.32 | $36.28 | $36.69 | -0.62% | 120,596 |
| Sep 8, 2026 | $37.20 | $37.23 | $36.64 | $36.92 | -1.28% | 82,316 |
| Sep 4, 2026 | $36.86 | $37.56 | $36.82 | $37.40 | +0.75% | 91,438 |
| Sep 3, 2026 | $37.22 | $37.51 | $36.98 | $37.12 | +0.57% | 93,929 |
| Sep 2, 2026 | $36.29 | $37.21 | $36.10 | $36.91 | +2.36% | 147,620 |
| Sep 1, 2026 | $36.27 | $36.65 | $35.87 | $36.06 | -0.96% | 62,686 |
| Aug 31, 2026 | $36.55 | $36.68 | $36.18 | $36.41 | -0.71% | 103,711 |
| Aug 28, 2026 | $36.82 | $37.07 | $36.64 | $36.67 | -0.14% | 81,481 |
| Aug 27, 2026 | $36.62 | $36.89 | $36.34 | $36.72 | -0.22% | 84,847 |
| Aug 26, 2026 | $37.09 | $37.24 | $36.67 | $36.80 | -0.51% | 68,391 |
| Aug 25, 2026 | $37.24 | $37.37 | $36.73 | $36.99 | -0.51% | 60,954 |
| Aug 24, 2026 | $37.27 | $38.00 | $37.15 | $37.18 | -0.16% | 59,937 |
| Aug 21, 2026 | $37.27 | $37.55 | $36.89 | $37.24 | +0.05% | 62,881 |
| Aug 20, 2026 | $36.78 | $37.33 | $36.72 | $37.22 | +0.54% | 66,311 |
| Aug 19, 2026 | $38.27 | $38.27 | $36.96 | $37.02 | -2.76% | 84,418 |
| Aug 18, 2026 | $38.26 | $38.36 | $37.78 | $38.07 | -0.30% | 87,412 |
| Aug 17, 2026 | $38.38 | $38.57 | $38.14 | $38.19 | -0.64% | 120,284 |
| Aug 14, 2026 | $38.32 | $38.81 | $38.30 | $38.43 | +0.23% | 123,715 |
| Aug 13, 2026 | $38.38 | $38.53 | $38.20 | $38.34 | +0.26% | 110,333 |
| Aug 12, 2026 | $37.90 | $38.40 | $37.90 | $38.24 | +1.14% | 112,951 |
| Aug 11, 2026 | $37.44 | $37.95 | $36.89 | $37.81 | +1.27% | 102,984 |
| Aug 10, 2026 | $37.36 | $37.51 | $36.78 | $37.34 | -0.70% | 149,463 |
| Aug 7, 2026 | $37.88 | $37.88 | $37.38 | $37.60 | -0.53% | 152,724 |
| Aug 6, 2026 | $38.53 | $38.59 | $37.73 | $37.80 | -1.25% | 162,239 |
| Aug 5, 2026 | $38.48 | $38.51 | $38.00 | $38.28 | -0.13% | 165,626 |
| Aug 4, 2026 | $38.24 | $38.73 | $37.88 | $38.33 | +0.05% | 175,723 |
| Aug 3, 2026 | $38.57 | $38.85 | $38.12 | $38.31 | -0.08% | 192,251 |
| Jul 31, 2026 | $38.37 | $38.68 | $37.87 | $38.34 | -0.52% | 160,255 |
| Jul 30, 2026 | $38.44 | $38.95 | $38.33 | $38.54 | +0.26% | 212,459 |
| Jul 29, 2026 | $38.14 | $38.84 | $38.00 | $38.44 | +0.23% | 302,459 |
| Jul 28, 2026 | $38.02 | $39.15 | $37.00 | $38.35 | +1.59% | 225,834 |
| Jul 27, 2026 | $37.80 | $38.32 | $37.38 | $37.75 | +1.56% | 252,601 |
| Jul 24, 2026 | $36.47 | $37.53 | $36.47 | $37.17 | +1.95% | 190,784 |
| Jul 23, 2026 | $35.77 | $36.97 | $35.69 | $36.46 | +4.50% | 262,435 |
| Jul 22, 2026 | $35.23 | $35.23 | $34.50 | $34.89 | -1.08% | 137,763 |
| Jul 21, 2026 | $35.07 | $35.32 | $34.72 | $35.27 | +0.06% | 122,047 |
| Jul 20, 2026 | $35.38 | $35.45 | $35.01 | $35.25 | -0.54% | 117,884 |
| Jul 17, 2026 | $35.65 | $36.03 | $35.21 | $35.44 | -1.39% | 147,677 |
| Jul 16, 2026 | $34.87 | $37.18 | $34.86 | $35.94 | +3.16% | 176,776 |
| Jul 15, 2026 | $34.39 | $35.07 | $34.39 | $34.84 | +1.37% | 128,794 |
| Jul 14, 2026 | $34.76 | $34.85 | $34.18 | $34.37 | -1.24% | 145,798 |
| Jul 13, 2026 | $34.72 | $34.84 | $34.49 | $34.80 | +0.49% | 114,971 |
| Jul 10, 2026 | $34.28 | $34.69 | $34.17 | $34.63 | +1.08% | 112,833 |
| Jul 9, 2026 | $33.88 | $34.47 | $33.82 | $34.26 | +0.85% | 197,864 |
| Jul 8, 2026 | $34.75 | $35.20 | $33.84 | $33.97 | -2.72% | 208,320 |
| Jul 7, 2026 | $35.35 | $35.42 | $34.87 | $34.92 | -1.22% | 122,715 |
| Jul 6, 2026 | $35.21 | $35.53 | $34.81 | $35.35 | +0.48% | 158,342 |
| Jul 2, 2026 | $35.76 | $35.98 | $35.04 | $35.18 | -1.40% | 183,764 |
| Jul 1, 2026 | $34.94 | $35.75 | $31.10 | $35.68 | +2.41% | 246,910 |
| Jun 30, 2026 | $34.69 | $35.00 | $34.12 | $34.84 | +1.75% | 364,981 |
| Jun 29, 2026 | $34.48 | $34.48 | $33.90 | $34.24 | -1.15% | 224,138 |
| Jun 26, 2026 | $34.19 | $34.80 | $33.94 | $34.64 | +1.41% | 893,929 |
| Jun 25, 2026 | $34.24 | $34.42 | $34.02 | $34.16 | -0.38% | 120,414 |
| Jun 24, 2026 | $33.96 | $34.39 | $33.85 | $34.29 | +0.85% | 175,020 |
| Jun 23, 2026 | $33.14 | $34.08 | $33.11 | $34.00 | +1.77% | 158,083 |
| Jun 22, 2026 | $33.48 | $33.92 | $33.36 | $33.41 | -0.39% | 112,018 |
| Jun 18, 2026 | $33.49 | $33.84 | $33.17 | $33.54 | +1.51% | 402,512 |
| Jun 17, 2026 | $33.71 | $33.90 | $32.79 | $33.04 | -2.13% | 166,340 |
| Jun 16, 2026 | $33.68 | $34.14 | $33.38 | $33.76 | +0.51% | 129,189 |
| Jun 15, 2026 | $34.43 | $34.50 | $33.45 | $33.59 | -1.96% | 170,584 |
| Jun 12, 2026 | $33.98 | $34.42 | $33.98 | $34.26 | +1.00% | 165,382 |
| Jun 11, 2026 | $34.00 | $34.00 | $33.44 | $33.92 | +0.53% | 119,227 |
| Jun 10, 2026 | $33.70 | $33.97 | $33.54 | $33.74 | +0.84% | 183,814 |
| Jun 9, 2026 | $33.01 | $33.87 | $33.01 | $33.46 | +1.64% | 165,988 |
| Jun 8, 2026 | $32.86 | $33.50 | $32.72 | $32.92 | +0.18% | 95,232 |
| Jun 5, 2026 | $32.48 | $33.11 | $32.19 | $32.86 | +1.17% | 142,702 |
| Jun 4, 2026 | $31.91 | $32.69 | $31.81 | $32.48 | +3.08% | 127,440 |
| Jun 3, 2026 | $32.52 | $32.85 | $31.46 | $31.51 | -4.17% | 169,085 |
| Jun 2, 2026 | $31.93 | $32.90 | $31.93 | $32.88 | +2.40% | 106,785 |
| Jun 1, 2026 | $32.33 | $32.54 | $31.78 | $32.11 | -1.65% | 104,752 |
| May 29, 2026 | $32.74 | $32.92 | $32.41 | $32.65 | -0.43% | 96,168 |
| May 28, 2026 | $32.90 | $32.90 | $31.98 | $32.79 | +0.31% | 73,767 |
| May 27, 2026 | $33.04 | $33.09 | $32.57 | $32.69 | -0.55% | 86,913 |
| May 26, 2026 | $32.42 | $32.99 | $32.20 | $32.87 | +1.61% | 114,229 |
| May 22, 2026 | $32.73 | $32.92 | $32.25 | $32.35 | -0.89% | 110,471 |
| May 21, 2026 | $32.12 | $32.69 | $31.95 | $32.64 | +0.65% | 207,655 |
| May 20, 2026 | $31.66 | $32.61 | $31.50 | $32.43 | +2.43% | 200,500 |
| May 19, 2026 | $31.55 | $31.88 | $31.35 | $31.66 | -0.57% | 104,483 |
| May 18, 2026 | $31.20 | $31.89 | $31.14 | $31.84 | +2.31% | 117,465 |
| May 15, 2026 | $31.50 | $32.19 | $30.97 | $31.12 | -1.39% | 178,017 |
| May 14, 2026 | $31.46 | $31.82 | $31.46 | $31.56 | +1.02% | 123,149 |
| May 13, 2026 | $31.69 | $32.18 | $31.17 | $31.24 | -1.58% | 152,147 |
| May 12, 2026 | $32.29 | $32.29 | $31.34 | $31.74 | -1.43% | 144,915 |
| May 11, 2026 | $32.78 | $32.89 | $32.16 | $32.20 | -1.65% | 187,516 |
| May 8, 2026 | $32.39 | $32.87 | $32.33 | $32.74 | +0.92% | 112,240 |
| May 7, 2026 | $32.58 | $32.94 | $32.10 | $32.44 | -0.95% | 186,780 |
| May 6, 2026 | $33.47 | $33.75 | $32.63 | $32.75 | -1.65% | 129,409 |
| May 5, 2026 | $32.80 | $33.46 | $32.80 | $33.30 | +1.71% | 142,230 |
| May 4, 2026 | $32.87 | $33.25 | $32.66 | $32.74 | -1.74% | 82,090 |
| May 1, 2026 | $33.17 | $33.54 | $32.91 | $33.32 | +1.06% | 87,862 |
| Apr 30, 2026 | $32.85 | $33.40 | $32.79 | $32.97 | -0.51% | 91,976 |
| Apr 29, 2026 | $34.01 | $34.32 | $32.98 | $33.14 | -3.27% | 83,897 |
| Apr 28, 2026 | $33.89 | $34.51 | $33.63 | $34.26 | +1.42% | 102,465 |
| Apr 27, 2026 | $33.06 | $33.89 | $33.06 | $33.78 | +1.69% | 130,046 |
| Apr 24, 2026 | $33.95 | $34.06 | $33.19 | $33.22 | -2.72% | 108,683 |
| Apr 23, 2026 | $34.14 | $34.38 | $32.87 | $34.15 | +0.32% | 148,987 |
| Apr 22, 2026 | $33.43 | $34.19 | $33.30 | $34.04 | +1.82% | 180,124 |
| Apr 21, 2026 | $34.27 | $34.55 | $33.39 | $33.43 | -2.79% | 162,039 |
| Apr 20, 2026 | $34.17 | $34.60 | $34.10 | $34.39 | +0.20% | 148,938 |
| Apr 17, 2026 | $34.17 | $35.09 | $33.80 | $34.32 | +1.72% | 262,942 |
| Apr 16, 2026 | $33.70 | $33.88 | $33.56 | $33.74 | -0.27% | 109,077 |
| Apr 15, 2026 | $33.75 | $34.02 | $33.28 | $33.83 | +0.12% | 134,910 |
| Apr 14, 2026 | $33.60 | $33.86 | $33.18 | $33.79 | +0.45% | 207,469 |
| Apr 13, 2026 | $33.70 | $33.75 | $33.44 | $33.64 | -0.65% | 147,309 |
| Apr 10, 2026 | $34.10 | $34.10 | $33.38 | $33.86 | -0.67% | 184,422 |
| Apr 9, 2026 | $33.61 | $34.28 | $33.49 | $34.09 | +0.65% | 220,474 |
| Apr 8, 2026 | $34.00 | $34.15 | $33.62 | $33.87 | +2.67% | 213,653 |
| Apr 7, 2026 | $32.73 | $33.12 | $32.65 | $32.99 | +0.52% | 470,905 |
| Apr 6, 2026 | $32.32 | $32.86 | $32.30 | $32.82 | +1.48% | 308,995 |
| Apr 2, 2026 | $32.05 | $32.57 | $31.76 | $32.34 | -0.09% | 224,043 |
| Apr 1, 2026 | $32.33 | $32.81 | $32.33 | $32.37 | +0.65% | 257,215 |
| Mar 31, 2026 | $31.81 | $32.25 | $31.69 | $32.16 | +1.80% | 202,041 |
| Mar 30, 2026 | $31.59 | $31.76 | $31.45 | $31.59 | +0.77% | 319,549 |
| Mar 27, 2026 | $31.65 | $31.65 | $31.17 | $31.35 | -0.95% | 108,107 |
| Mar 26, 2026 | $31.43 | $31.68 | $31.31 | $31.65 | +0.03% | 113,918 |
| Mar 25, 2026 | $31.97 | $32.13 | $31.50 | $31.64 | +0.03% | 112,515 |
| Mar 24, 2026 | $31.32 | $32.04 | $31.32 | $31.63 | -0.09% | 122,521 |
| Mar 23, 2026 | $31.86 | $32.15 | $31.59 | $31.66 | +1.70% | 251,316 |
| Mar 20, 2026 | $31.27 | $31.42 | $30.78 | $31.13 | -0.35% | 232,229 |
| Mar 19, 2026 | $30.32 | $31.60 | $30.29 | $31.24 | +2.39% | 172,848 |
| Mar 18, 2026 | $30.96 | $31.07 | $30.43 | $30.51 | -2.02% | 114,340 |
| Mar 17, 2026 | $31.70 | $32.00 | $30.96 | $31.14 | -1.30% | 137,343 |
| Mar 16, 2026 | $31.57 | $31.88 | $31.49 | $31.55 | +0.67% | 113,240 |
| Mar 13, 2026 | $31.36 | $31.83 | $31.00 | $31.34 | +0.42% | 216,509 |
| Mar 12, 2026 | $30.73 | $31.50 | $30.51 | $31.21 | -0.45% | 140,670 |
| Mar 11, 2026 | $31.75 | $31.75 | $31.07 | $31.35 | -1.32% | 133,154 |
| Mar 10, 2026 | $31.39 | $32.49 | $31.30 | $31.77 | +0.76% | 149,896 |
| Mar 9, 2026 | $30.91 | $31.68 | $30.09 | $31.53 | +0.03% | 164,590 |
| Mar 6, 2026 | $31.14 | $31.70 | $30.87 | $31.52 | -1.84% | 186,501 |
| Mar 5, 2026 | $32.41 | $32.50 | $31.80 | $32.11 | -2.10% | 111,286 |
| Mar 4, 2026 | $32.75 | $33.00 | $32.50 | $32.80 | +1.02% | 200,714 |
| Mar 3, 2026 | $32.11 | $32.62 | $31.60 | $32.47 | -0.64% | 139,759 |
| Mar 2, 2026 | $31.75 | $33.02 | $31.47 | $32.68 | +1.59% | 79,991 |
| Feb 27, 2026 | $32.75 | $33.18 | $32.00 | $32.17 | -3.62% | 118,135 |
| Feb 26, 2026 | $33.54 | $34.08 | $33.04 | $33.38 | -0.15% | 74,090 |
| Feb 25, 2026 | $32.96 | $33.53 | $32.70 | $33.43 | +2.61% | 88,864 |
| Feb 24, 2026 | $32.62 | $33.11 | $32.31 | $32.58 | -0.09% | 83,378 |
| Feb 23, 2026 | $33.73 | $34.12 | $32.42 | $32.61 | -3.63% | 133,280 |
| Feb 20, 2026 | $33.35 | $33.93 | $33.04 | $33.84 | +1.41% | 92,113 |
| Feb 19, 2026 | $33.54 | $33.54 | $33.00 | $33.37 | -0.15% | 84,524 |
| Feb 18, 2026 | $34.05 | $34.67 | $33.26 | $33.42 | -1.62% | 107,015 |
| Feb 17, 2026 | $33.74 | $34.49 | $33.74 | $33.97 | +0.68% | 200,867 |
| Feb 13, 2026 | $33.51 | $33.98 | $33.11 | $33.74 | +1.20% | 89,535 |
| Feb 12, 2026 | $33.96 | $34.00 | $32.82 | $33.34 | -0.09% | 114,847 |
| Feb 11, 2026 | $34.29 | $34.43 | $33.21 | $33.37 | -1.91% | 156,662 |
| Feb 10, 2026 | $34.33 | $34.57 | $33.70 | $34.02 | -1.08% | 121,803 |
| Feb 9, 2026 | $34.96 | $34.96 | $34.35 | $34.39 | -0.64% | 155,853 |
| Feb 6, 2026 | $34.60 | $34.97 | $34.48 | $34.61 | +0.20% | 206,436 |
| Feb 5, 2026 | $34.49 | $34.81 | $34.26 | $34.54 | -0.06% | 102,593 |
| Feb 4, 2026 | $34.40 | $35.22 | $34.39 | $34.56 | +1.44% | 177,354 |
| Feb 3, 2026 | $33.92 | $34.88 | $33.67 | $34.07 | +0.71% | 128,839 |
| Feb 2, 2026 | $33.06 | $34.29 | $32.94 | $33.83 | +2.55% | 97,427 |
| Jan 30, 2026 | $32.78 | $33.12 | $32.62 | $32.99 | +0.46% | 109,765 |
| Jan 29, 2026 | $31.73 | $32.85 | $31.73 | $32.84 | +4.19% | 102,724 |
| Jan 28, 2026 | $31.59 | $31.79 | $31.17 | $31.52 | -0.03% | 99,821 |
| Jan 27, 2026 | $31.64 | $31.91 | $31.36 | $31.53 | -0.35% | 77,798 |
| Jan 26, 2026 | $32.55 | $32.93 | $31.45 | $31.64 | -2.94% | 132,281 |
| Jan 23, 2026 | $34.36 | $34.36 | $32.58 | $32.60 | -5.26% | 146,430 |
| Jan 22, 2026 | $33.52 | $35.15 | $33.52 | $34.41 | +2.66% | 165,448 |
| Jan 21, 2026 | $31.95 | $33.56 | $31.95 | $33.52 | +5.14% | 145,374 |
| Jan 20, 2026 | $32.00 | $32.35 | $31.77 | $31.88 | -1.73% | 71,890 |
| Jan 16, 2026 | $32.50 | $32.75 | $32.18 | $32.44 | +0.12% | 123,231 |
| Jan 15, 2026 | $31.96 | $32.78 | $31.96 | $32.40 | +2.43% | 216,631 |
| Jan 14, 2026 | $31.32 | $31.77 | $31.15 | $31.63 | +0.99% | 118,670 |
| Jan 13, 2026 | $31.47 | $31.54 | $31.19 | $31.32 | -0.16% | 57,084 |
| Jan 12, 2026 | $31.33 | $31.72 | $31.23 | $31.37 | -0.41% | 94,708 |
| Jan 9, 2026 | $31.55 | $32.00 | $30.20 | $31.50 | -0.57% | 73,641 |
| Jan 8, 2026 | $30.60 | $31.98 | $30.60 | $31.68 | +3.26% | 122,992 |
| Jan 7, 2026 | $31.00 | $31.21 | $30.43 | $30.68 | -1.16% | 74,340 |
| Jan 6, 2026 | $31.33 | $31.33 | $30.75 | $31.04 | -0.51% | 98,590 |
| Jan 5, 2026 | $30.88 | $31.86 | $30.85 | $31.20 | +1.10% | 139,979 |
| Jan 2, 2026 | $31.06 | $31.06 | $30.54 | $30.86 | -0.52% | 81,671 |
| Dec 31, 2025 | $31.01 | $31.45 | $30.98 | $31.02 | -0.35% | 66,702 |
| Dec 30, 2025 | $31.60 | $31.60 | $31.12 | $31.13 | -1.21% | 69,353 |
| Dec 29, 2025 | $31.75 | $31.86 | $31.41 | $31.51 | -0.63% | 52,581 |
| Dec 26, 2025 | $31.80 | $32.00 | $31.59 | $31.71 | -0.09% | 54,333 |
| Dec 24, 2025 | $31.75 | $32.03 | $31.67 | $31.74 | +0.03% | 42,583 |
| Dec 23, 2025 | $32.08 | $32.34 | $31.64 | $31.73 | -1.18% | 66,773 |
| Dec 22, 2025 | $32.48 | $32.71 | $32.06 | $32.11 | -0.83% | 67,649 |
| Dec 19, 2025 | $32.80 | $33.24 | $32.29 | $32.38 | -1.55% | 187,820 |
| Dec 18, 2025 | $32.73 | $33.23 | $32.71 | $32.89 | +1.23% | 106,070 |
| Dec 17, 2025 | $32.33 | $33.14 | $32.32 | $32.49 | +0.87% | 113,701 |
| Dec 16, 2025 | $32.46 | $32.50 | $31.76 | $32.21 | -0.40% | 98,022 |
| Dec 15, 2025 | $32.13 | $32.62 | $32.11 | $32.34 | +0.87% | 109,570 |
| Dec 12, 2025 | $32.00 | $32.22 | $31.83 | $32.06 | +0.25% | 117,135 |
| Dec 11, 2025 | $31.44 | $32.10 | $31.37 | $31.98 | +1.43% | 106,301 |
| Dec 10, 2025 | $30.62 | $31.83 | $30.53 | $31.53 | +3.61% | 140,390 |
| Dec 9, 2025 | $30.18 | $30.79 | $30.18 | $30.43 | +1.23% | 79,638 |
| Dec 8, 2025 | $30.00 | $30.16 | $29.88 | $30.06 | +0.87% | 61,999 |
| Dec 5, 2025 | $29.98 | $30.13 | $29.77 | $29.80 | -0.93% | 59,439 |
| Dec 4, 2025 | $29.85 | $30.31 | $29.85 | $30.08 | +0.27% | 84,018 |
| Dec 3, 2025 | $29.44 | $30.03 | $29.31 | $30.00 | +2.42% | 73,512 |
| Dec 2, 2025 | $29.75 | $29.80 | $29.26 | $29.29 | -0.88% | 64,939 |
| Dec 1, 2025 | $29.09 | $29.68 | $29.02 | $29.55 | +1.23% | 89,210 |
| Nov 28, 2025 | $29.35 | $29.46 | $29.15 | $29.19 | -0.65% | 29,116 |
| Nov 26, 2025 | $29.53 | $29.75 | $29.24 | $29.38 | -0.88% | 76,124 |
| Nov 25, 2025 | $29.30 | $29.89 | $29.18 | $29.64 | +1.82% | 140,667 |
| Nov 24, 2025 | $29.36 | $29.61 | $28.50 | $29.11 | -0.55% | 86,390 |
| Nov 21, 2025 | $28.33 | $29.42 | $28.33 | $29.27 | +3.32% | 87,693 |
| Nov 20, 2025 | $28.43 | $28.83 | $28.19 | $28.33 | +0.32% | 82,400 |
| Nov 19, 2025 | $28.15 | $28.36 | $27.98 | $28.24 | +0.18% | 82,367 |
| Nov 18, 2025 | $28.41 | $28.53 | $28.10 | $28.19 | -0.77% | 61,187 |
| Nov 17, 2025 | $29.24 | $29.30 | $28.34 | $28.41 | -3.20% | 63,264 |
| Nov 14, 2025 | $29.17 | $29.40 | $28.83 | $29.35 | +0.31% | 53,752 |
| Nov 13, 2025 | $29.24 | $29.60 | $29.08 | $29.26 | -0.54% | 70,329 |
| Nov 12, 2025 | $29.42 | $29.68 | $29.38 | $29.42 | +0.14% | 52,828 |
| Nov 11, 2025 | $29.32 | $29.46 | $28.82 | $29.38 | +0.62% | 60,416 |
| Nov 10, 2025 | $28.95 | $29.31 | $28.77 | $29.20 | +1.04% | 56,743 |
| Nov 7, 2025 | $28.89 | $29.23 | $28.70 | $28.90 | +0.17% | 83,396 |
| Nov 6, 2025 | $29.34 | $29.66 | $28.80 | $28.85 | -1.80% | 65,533 |
| Nov 5, 2025 | $28.77 | $29.53 | $28.77 | $29.38 | +2.01% | 90,027 |
| Nov 4, 2025 | $28.47 | $28.84 | $28.25 | $28.80 | +0.66% | 96,900 |
| Nov 3, 2025 | $28.48 | $28.67 | $28.25 | $28.61 | – | 76,635 |
Seasonality
MPB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | -0.0% | -2.8% | 1.3% | 0.4% | 0.9% | 5.3% | 0.6% | -2.4% | 2.0% | 6.7% | -0.3% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 6.4% | -1.7% | -0.0% | 2.5% | -0.3% | 6.7% | 10.0% | -4.5% | -2.8% | -4.1% | 4.6% | |
| 2025 | 4.4% | -5.1% | -8.8% | 12.1% | -7.6% | 5.8% | -2.7% | 10.6% | -5.0% | -0.7% | 3.4% | 6.3% |
| 2024 | -11.9% | -0.7% | -4.9% | 1.1% | 6.8% | 2.6% | 35.1% | 2.7% | -1.3% | 5.9% | 2.1% | -10.0% |
| 2023 | 5.0% | -2.1% | -16.3% | -11.7% | -0.9% | -0.5% | 6.4% | -6.1% | -8.0% | -5.3% | 6.6% | 20.7% |
| 2022 | -6.0% | -5.6% | -4.2% | -3.7% | 7.2% | -1.8% | 6.3% | 2.1% | -1.2% | 19.0% | -2.9% | -9.2% |
| 2021 | -0.4% | 8.9% | 14.0% | 0.7% | 5.2% | -2.7% | -5.1% | 2.8% | 3.6% | 1.7% | 13.0% | 0.9% |
| 2020 | -16.7% | -10.5% | -4.8% | -3.2% | -3.9% | -1.2% | 4.3% | 1.0% | -10.0% | 12.9% | 19.9% | -5.8% |
| 2019 | 0.6% | 6.9% | 0.0% | -0.5% | -0.9% | 4.0% | 4.4% | -6.2% | 5.7% | -0.5% | 6.5% | 6.8% |
| 2018 | 0.0% | -4.7% | 1.3% | 13.8% | -0.8% | -2.8% | -6.0% | -6.7% | -4.3% | -8.2% | -1.6% | -12.1% |
| 2017 | 4.9% | 14.4% | -4.2% | 1.5% | -1.0% | -0.9% | 0.0% | 10.5% | -1.0% | -0.8% | 15.4% | -0.5% |
See a number that looks wrong?